能美防災の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 2,092 | 2,137 | 2,037 | 2,137 | +69 | +3.3% | 64,900 |
| 2024/08/15 | 2,099 | 2,099 | 2,045 | 2,068 | -35 | -1.7% | 38,000 |
| 2024/08/14 | 2,078 | 2,107 | 2,044 | 2,103 | +27 | +1.3% | 52,800 |
| 2024/08/13 | 2,090 | 2,090 | 2,031 | 2,076 | -6 | -0.3% | 75,300 |
| 2024/08/09 | 2,364 | 2,364 | 2,040 | 2,082 | +18 | +0.9% | 220,500 |
| 2024/08/08 | 2,071 | 2,205 | 2,037 | 2,064 | -37 | -1.8% | 106,200 |
| 2024/08/07 | 1,991 | 2,157 | 1,988 | 2,101 | +26 | +1.3% | 63,800 |
| 2024/08/06 | 2,010 | 2,115 | 1,989 | 2,075 | +85 | +4.3% | 72,900 |
| 2024/08/05 | 2,106 | 2,123 | 1,958 | 1,990 | -160 | -7.4% | 46,300 |
| 2024/08/02 | 2,310 | 2,311 | 2,108 | 2,150 | -223 | -9.4% | 93,900 |
| 2024/08/01 | 2,448 | 2,463 | 2,371 | 2,373 | -115 | -4.6% | 34,600 |
| 2024/07/31 | 2,400 | 2,500 | 2,396 | 2,488 | +55 | +2.3% | 21,700 |
| 2024/07/30 | 2,473 | 2,486 | 2,415 | 2,433 | -66 | -2.6% | 26,000 |
| 2024/07/29 | 2,472 | 2,533 | 2,472 | 2,499 | +31 | +1.3% | 24,300 |
| 2024/07/26 | 2,432 | 2,492 | 2,410 | 2,468 | +36 | +1.5% | 21,100 |
| 2024/07/25 | 2,420 | 2,457 | 2,411 | 2,432 | -38 | -1.5% | 28,700 |
| 2024/07/24 | 2,510 | 2,532 | 2,456 | 2,470 | -45 | -1.8% | 19,400 |
| 2024/07/23 | 2,524 | 2,538 | 2,495 | 2,515 | +7 | +0.3% | 31,100 |
| 2024/07/22 | 2,557 | 2,557 | 2,499 | 2,508 | -45 | -1.8% | 31,400 |
| 2024/07/19 | 2,540 | 2,554 | 2,522 | 2,553 | +2 | +0.1% | 33,600 |
| 2024/07/18 | 2,512 | 2,597 | 2,511 | 2,551 | +22 | +0.9% | 35,100 |
| 2024/07/17 | 2,500 | 2,538 | 2,499 | 2,529 | +49 | +2% | 31,900 |
| 2024/07/16 | 2,480 | 2,515 | 2,480 | 2,480 | +23 | +0.9% | 25,400 |
| 2024/07/12 | 2,405 | 2,480 | 2,405 | 2,457 | +40 | +1.7% | 27,700 |
| 2024/07/11 | 2,440 | 2,440 | 2,401 | 2,417 | -23 | -0.9% | 54,700 |
| 2024/07/10 | 2,450 | 2,462 | 2,411 | 2,440 | -19 | -0.8% | 54,600 |
| 2024/07/09 | 2,445 | 2,474 | 2,426 | 2,459 | +14 | +0.6% | 63,800 |
| 2024/07/08 | 2,507 | 2,507 | 2,434 | 2,445 | -62 | -2.5% | 30,700 |
| 2024/07/05 | 2,500 | 2,528 | 2,492 | 2,507 | +23 | +0.9% | 67,000 |
| 2024/07/04 | 2,477 | 2,490 | 2,445 | 2,484 | +9 | +0.4% | 28,700 |
| 2024/07/03 | 2,442 | 2,498 | 2,436 | 2,475 | +24 | +1% | 38,600 |
| 2024/07/02 | 2,449 | 2,489 | 2,439 | 2,451 | +4 | +0.2% | 33,700 |
| 2024/07/01 | 2,472 | 2,472 | 2,437 | 2,447 | +14 | +0.6% | 25,500 |
| 2024/06/28 | 2,427 | 2,435 | 2,394 | 2,433 | +6 | +0.2% | 19,300 |
| 2024/06/27 | 2,403 | 2,449 | 2,403 | 2,427 | +21 | +0.9% | 28,800 |
| 2024/06/26 | 2,375 | 2,410 | 2,363 | 2,406 | +36 | +1.5% | 43,300 |
| 2024/06/25 | 2,353 | 2,390 | 2,315 | 2,370 | +30 | +1.3% | 42,700 |
| 2024/06/24 | 2,357 | 2,358 | 2,303 | 2,340 | +14 | +0.6% | 32,700 |
| 2024/06/21 | 2,330 | 2,345 | 2,288 | 2,326 | -13 | -0.6% | 45,000 |
| 2024/06/20 | 2,330 | 2,386 | 2,302 | 2,339 | +9 | +0.4% | 74,600 |
| 2024/06/19 | 2,277 | 2,333 | 2,276 | 2,330 | +54 | +2.4% | 60,500 |
| 2024/06/18 | 2,261 | 2,283 | 2,250 | 2,276 | +33 | +1.5% | 31,500 |
| 2024/06/17 | 2,234 | 2,254 | 2,215 | 2,243 | -6 | -0.3% | 62,600 |
| 2024/06/14 | 2,193 | 2,257 | 2,188 | 2,249 | +35 | +1.6% | 48,100 |
| 2024/06/13 | 2,255 | 2,255 | 2,214 | 2,214 | -41 | -1.8% | 24,100 |
| 2024/06/12 | 2,240 | 2,261 | 2,240 | 2,255 | -5 | -0.2% | 16,600 |
| 2024/06/11 | 2,290 | 2,303 | 2,257 | 2,260 | -32 | -1.4% | 25,300 |
| 2024/06/10 | 2,299 | 2,312 | 2,285 | 2,292 | +3 | +0.1% | 36,600 |
| 2024/06/07 | 2,267 | 2,315 | 2,267 | 2,289 | +11 | +0.5% | 24,300 |
| 2024/06/06 | 2,336 | 2,339 | 2,272 | 2,278 | -46 | -2% | 23,300 |
201～
250
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「能美防」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 能美防 | 374,000円 | +5.2% | +4.2% | 2.67% | 18.98倍 | 1.71倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アルバック | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| アンリツ | 171,200円 | +8.9% | +17.8% | 2.34% | 19.91倍 | 1.76倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| コニカミノルタ | 44,200円 | -6.9% | - | 2.26% | 9.12倍 | 0.47倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 明電舎 | 478,000円 | +11.3% | -5.6% | 1.95% | 15.49倍 | 1.56倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
